Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.103 7.242 6.938 7.048 53,165,732 +0.18(+2.69%)
Feb 26, 2016 7.113 7.200 6.752 6.863 52,362,428 +0.29(+4.35%)
Feb 25, 2016 6.595 6.780 6.272 6.577 38,351,264 -0.07(-1.11%)
Feb 24, 2016 6.226 6.706 6.050 6.651 61,848,156 -0.04(-0.55%)
Feb 23, 2016 6.974 7.150 6.605 6.688 63,910,788 -0.64(-8.70%)
Feb 22, 2016 6.716 7.362 6.392 7.325 81,432,656 +0.93(+14.60%)
Feb 19, 2016 6.448 6.623 6.235 6.392 42,115,076 -0.21(-3.22%)
Feb 18, 2016 6.836 6.854 6.143 6.605 64,652,392 -0.01(-0.14%)
Feb 17, 2016 6.124 7.020 6.097 6.614 112,390,648 +0.73(+12.40%)
Feb 16, 2016 5.376 5.889 5.358 5.884 83,400,752 +0.78(+15.19%)
Feb 12, 2016 4.729 5.108 5.108 5.108 48,289,748 +0.59(+13.09%)
Feb 11, 2016 4.443 4.693 4.295 4.517 41,193,888 -0.08(-1.81%)
Feb 10, 2016 4.572 4.739 4.415 4.600 36,567,560 -0.02(-0.40%)
Feb 09, 2016 4.729 4.970 4.591 4.619 48,401,464 -0.25(-5.12%)
Feb 08, 2016 5.044 5.478 4.776 4.868 70,257,264 -0.38(-7.22%)
Feb 05, 2016 5.145 5.524 5.034 5.247 77,715,864 -0.04(-0.70%)
Feb 04, 2016 4.711 5.561 4.702 5.284 125,901,640 +0.80(+17.94%)
Feb 03, 2016 4.092 4.480 4.027 4.480 47,903,844 +0.46(+11.49%)
Feb 02, 2016 4.249 4.295 3.935 4.018 34,252,316 -0.36(-8.23%)
Feb 01, 2016 4.157 4.448 4.000 4.378 52,294,480 +0.13(+3.04%)
Jan 29, 2016 4.101 4.388 4.037 4.249 45,523,060 +0.17(+4.07%)
Jan 28, 2016 4.434 4.508 3.889 4.083 72,373,344 -0.21(-4.95%)
Jan 27, 2016 3.750 4.693 3.727 4.295 104,037,232 +0.42(+10.71%)
Jan 26, 2016 4.064 4.074 3.538 3.880 99,630,080 +0.24(+6.60%)
Jan 25, 2016 3.575 3.695 3.519 3.639 55,687,736 +0.00(+0.00%)
Jan 22, 2016 4.240 4.295 3.510 3.639 117,829,296 -0.36(-9.01%)
Jan 21, 2016 3.824 4.092 3.667 4.000 66,120,004 +0.24(+6.39%)
Jan 20, 2016 3.482 3.815 3.252 3.760 95,816,640 +0.10(+2.78%)
Jan 19, 2016 4.231 4.231 3.621 3.658 64,738,372 -0.36(-8.97%)
Jan 15, 2016 3.510 4.018 4.018 4.018 79,202,344 +0.14(+3.57%)
Jan 14, 2016 3.519 3.907 3.492 3.880 84,070,936 +0.42(+12.30%)
Jan 13, 2016 3.861 3.954 3.418 3.455 69,866,040 -0.34(-9.00%)
Jan 12, 2016 3.981 4.231 3.372 3.797 153,238,976 -0.18(-4.64%)
Jan 11, 2016 4.988 5.007 3.907 3.981 127,321,888 -1.02(-20.33%)
Jan 08, 2016 5.238 5.274 4.951 4.997 47,971,924 -0.18(-3.57%)
Jan 07, 2016 5.524 5.579 5.016 5.182 72,072,312 -0.52(-9.08%)
Jan 06, 2016 5.884 5.977 5.662 5.699 49,083,012 -0.50(-8.05%)
Jan 05, 2016 6.115 6.217 6.013 6.198 40,841,472 +0.15(+2.44%)
Jan 04, 2016 6.097 6.244 5.819 6.050 46,627,272 -0.20(-3.25%)
Dec 31, 2015 6.180 6.254 6.254 6.254 26,463,030 +0.00(+0.00%)
Dec 30, 2015 6.226 6.411 6.171 6.254 28,579,828 -0.18(-2.87%)
Dec 29, 2015 6.605 6.734 6.337 6.438 38,408,716 +0.11(+1.75%)
Dec 28, 2015 6.771 6.771 6.291 6.328 46,192,220 -0.67(-9.51%)
Dec 24, 2015 6.956 6.993 6.993 6.993 25,142,840 +0.11(+1.61%)
Dec 23, 2015 6.189 6.956 6.189 6.882 82,914,776 +0.95(+16.04%)
Dec 22, 2015 5.801 5.967 5.750 5.930 44,354,760 +0.17(+2.88%)
Dec 21, 2015 5.829 5.986 5.662 5.764 46,298,428 +0.03(+0.48%)
Dec 18, 2015 5.810 5.986 5.616 5.736 103,846,664 +0.08(+1.47%)
Dec 17, 2015 6.069 6.134 5.635 5.653 57,478,036 -0.53(-8.52%)
Dec 16, 2015 6.124 6.337 6.032 6.180 54,356,520 +0.16(+2.61%)
Dec 15, 2015 6.069 6.272 5.967 6.023 51,228,084 +0.06(+0.93%)
Dec 14, 2015 6.328 6.420 5.940 5.967 61,929,432 -0.41(-6.38%)
Dec 11, 2015 6.614 6.734 6.309 6.374 74,973,360 -0.42(-6.25%)
Dec 10, 2015 6.531 6.882 6.401 6.799 51,357,864 +0.34(+5.29%)
Dec 09, 2015 6.429 6.910 6.374 6.457 65,702,404 +0.23(+3.71%)
Dec 08, 2015 6.522 6.522 6.124 6.226 62,557,644 -0.45(-6.78%)
Dec 07, 2015 7.048 7.048 6.642 6.679 49,625,244 -0.57(-7.90%)
Dec 04, 2015 7.067 7.307 6.965 7.251 49,364,524 +0.16(+2.21%)
Dec 03, 2015 7.251 7.371 7.048 7.094 49,194,028 -0.14(-1.92%)
Dec 02, 2015 7.602 7.602 7.205 7.233 48,897,164 -0.46(-6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.